IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	52.18	52.19	52.12	52.14	-	-0.22%	2,599,597
Jun 5, 2025	52.35	52.35	52.25	52.25	52.25	-0.21%	1,697,601
Jun 4, 2025	52.28	52.36	52.28	52.36	52.36	0.27%	2,657,285
Jun 3, 2025	52.27	52.28	52.21	52.22	52.22	-0.02%	1,993,856
Jun 2, 2025	52.23	52.40	52.19	52.23	52.23	-0.42%	2,537,559
May 30, 2025	52.71	52.71	52.37	52.45	52.26	0.15%	2,536,455
May 29, 2025	52.34	52.39	52.32	52.37	52.18	0.15%	1,745,360
May 28, 2025	52.30	52.44	52.26	52.29	52.10	-0.10%	1,566,035
May 27, 2025	52.30	52.35	52.27	52.34	52.15	0.19%	3,447,758
May 23, 2025	52.31	52.33	52.21	52.24	52.05	0.04%	1,343,535
May 22, 2025	52.33	52.33	52.14	52.22	52.03	0.15%	3,203,322
May 21, 2025	52.22	52.23	52.13	52.14	51.95	-0.29%	7,983,525
May 20, 2025	52.26	52.31	52.23	52.29	52.10	0.02%	3,120,691
May 19, 2025	52.15	52.29	52.15	52.28	52.09	0.08%	2,980,737
May 16, 2025	52.27	52.29	52.21	52.24	52.05	0.06%	2,217,911
May 15, 2025	52.13	52.22	52.12	52.21	52.02	0.33%	1,541,963
May 14, 2025	52.13	52.15	52.04	52.04	51.85	-0.17%	3,532,863
May 13, 2025	52.17	52.17	52.10	52.13	51.94	0.08%	2,895,879
May 12, 2025	52.15	52.15	52.05	52.09	51.90	-0.08%	3,807,532
May 9, 2025	52.20	52.22	52.13	52.13	51.94	0.06%	1,813,919
May 8, 2025	52.26	52.29	52.10	52.10	51.91	-0.21%	2,853,550
May 7, 2025	52.20	52.25	52.15	52.21	52.02	-	4,084,250
May 6, 2025	52.19	52.22	52.13	52.21	52.02	0.12%	2,633,357
May 5, 2025	52.15	52.19	52.09	52.15	51.96	0.06%	3,230,255
May 2, 2025	52.17	52.21	52.10	52.12	51.93	-0.19%	2,010,837
May 1, 2025	52.36	52.45	52.20	52.22	52.03	-0.51%	2,691,409
Apr 30, 2025	52.49	52.53	52.46	52.49	52.10	-0.02%	8,501,538
Apr 29, 2025	52.45	52.51	52.41	52.50	52.11	0.10%	3,059,794
Apr 28, 2025	52.38	52.47	52.33	52.45	52.06	0.17%	1,939,951
Apr 25, 2025	52.28	52.37	52.26	52.36	51.97	0.19%	4,788,071
Apr 24, 2025	52.20	52.27	52.06	52.26	51.87	0.40%	2,223,098
Apr 23, 2025	52.48	52.48	52.03	52.05	51.66	-0.04%	2,658,921
Apr 22, 2025	52.10	52.14	52.04	52.07	51.68	0.06%	2,616,670
Apr 21, 2025	52.14	52.20	52.04	52.04	51.66	-0.15%	2,861,640
Apr 17, 2025	51.90	52.15	51.90	52.12	51.73	0.06%	5,009,570
Apr 16, 2025	52.03	52.10	51.98	52.09	51.70	0.23%	4,630,742
Apr 15, 2025	51.94	52.03	51.90	51.97	51.59	0.13%	2,527,930
Apr 14, 2025	51.79	51.95	51.77	51.90	51.52	0.43%	3,073,072
Apr 11, 2025	51.73	51.78	51.49	51.68	51.30	-0.25%	5,196,247
Apr 10, 2025	51.91	52.07	51.77	51.81	51.43	-0.52%	4,593,043
Apr 9, 2025	51.63	52.12	51.57	52.08	51.69	0.48%	8,344,684
Apr 8, 2025	51.99	52.02	51.79	51.83	51.45	-0.15%	5,383,229
Apr 7, 2025	52.32	52.32	51.82	51.91	51.53	-0.65%	12,509,584
Apr 4, 2025	52.45	52.47	52.18	52.25	51.86	-0.25%	7,347,715
Apr 3, 2025	52.35	52.42	52.22	52.38	51.99	0.34%	13,053,056
Apr 2, 2025	52.27	52.27	52.17	52.20	51.81	-0.04%	11,157,011
Apr 1, 2025	52.21	52.30	52.18	52.22	51.83	-0.29%	4,291,175
Mar 31, 2025	52.38	52.40	52.32	52.37	51.79	0.06%	4,072,806
Mar 28, 2025	52.30	52.36	52.29	52.34	51.76	0.19%	7,671,718
Mar 27, 2025	52.22	52.26	52.20	52.24	51.66	0.06%	17,023,851